9310 日本トランスシティ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2948749548548625,000486
2017-12-2848448948248724,000487
2017-12-274884894864897,000489
2017-12-2648249048248719,000487
2017-12-2548148548148516,000485
2017-12-2248849748448743,000487
2017-12-2148849048148750,000487
2017-12-2048648948648843,000488
2017-12-1949349348648630,000486
2017-12-1848449648349364,000493
2017-12-1548548647447696,000476
2017-12-1447548847548730,000487
2017-12-1347648147347666,000476
2017-12-1246747246547234,000472
2017-12-1146946946246721,000467
2017-12-0846446746246673,000466
2017-12-0746746746246440,000464
2017-12-0646346845646037,000460
2017-12-05462467458462118,000462
2017-12-04465470459462103,000462
2017-12-0146046446046228,000462
2017-11-30460469457459109,000459
2017-11-29462477457459103,000459
2017-11-2846146145845928,000459
2017-11-2746246545846123,000461
2017-11-2446446445446245,000462
2017-11-2246446846046238,000462
2017-11-2146746846246434,000464
2017-11-2046647046246555,000465
2017-11-1747747846546638,000466
2017-11-1647047446647038,000470
2017-11-1548048046947047,000470
2017-11-1348648647447518,000475
2017-11-1046549246449069,000490
2017-11-0949149747548952,000489
2017-11-0849749749049640,000496
2017-11-0749749749049778,000497
2017-11-0649950449649785,000497
2017-11-0249949949449728,000497
2017-11-0148849948749934,000499
2017-10-3150050048748766,000487
2017-10-30494499485499109,000499
2017-10-2748649048649017,000490
2017-10-2648449148248647,000486
2017-10-2549349848849029,000490
2017-10-2449550049249261,000492
2017-10-2349549849449827,000498
2017-10-2049149448048869,000488
2017-10-1949049349049138,000491
2017-10-1849149349049220,000492
2017-10-1749349348849139,000491
2017-10-1648049848049459,000494
2017-10-1347448847448347,000483
2017-10-1248548847647747,000477
2017-10-1148948948348830,000488
2017-10-1048448748048436,000484
2017-10-0647248347248317,000483
2017-10-0548348447647627,000476
2017-10-0448548548148320,000483
2017-10-0349449448248531,000485
2017-10-0247149047148647,000486
2017-09-2948349247347769,000477
2017-09-2849849848048355,000483
2017-09-2749849948549868,000498
2017-09-26477502476502110,000502
2017-09-2548748747747741,000477
2017-09-2247649446748772,000487
2017-09-2147047646746845,000468
2017-09-20468473463468113,000468
2017-09-1947847845446863,000468
2017-09-1546148144848180,000481
2017-09-1446547045545843,000458
2017-09-1346547645745736,000457
2017-09-1245047844946380,000463
2017-09-1144545144045028,000450
2017-09-0844545043944755,000447
2017-09-0744044943844976,000449
2017-09-0641544541543872,000438
2017-09-0541441740941346,000413
2017-09-0441742041141477,000414
2017-09-0140541540541331,000413
2017-08-3141441440340332,000403
2017-08-3040141440141446,000414
2017-08-2940840840040126,000401
2017-08-2840741040741010,000410
2017-08-2541241240240252,000402
2017-08-2441241441141336,000413
2017-08-2341941941441634,000416
2017-08-2243043241241387,000413
2017-08-2142643742643513,000435
2017-08-1843843842842944,000429
2017-08-1744044243243817,000438
2017-08-1643443843043814,000438
2017-08-1541443941443437,000434
2017-08-1443143240841444,000414
2017-08-1043843843043124,000431
2017-08-0944044443343324,000433
2017-08-0844244243844015,000440
2017-08-0743344143343815,000438
2017-08-0442843242843014,000430
2017-08-0342943042742813,000428
2017-08-024334334304305,000430
2017-08-0143143242643135,000431
2017-07-3142743042642724,000427
2017-07-2843343342743036,000430
2017-07-2743243742743331,000433
2017-07-2644444443243442,000434
2017-07-2544344344044021,000440
2017-07-2444344744144551,000445
2017-07-2144944942744245,000442
2017-07-2045045044744998,000449
2017-07-1944945244745042,000450
2017-07-1845645644644640,000446
2017-07-1445345745345624,000456
2017-07-1345145145045013,000450
2017-07-1245245245145115,000451
2017-07-1144645344645223,000452
2017-07-1045345444844820,000448
2017-07-0744846044844845,000448
2017-07-0645545545245313,000453
2017-07-0545745945145575,000455
2017-07-0445945945345760,000457
2017-07-0345545545245232,000452
2017-06-3045545745545516,000455
2017-06-2945546045545920,000459
2017-06-2845646445445437,000454
2017-06-2745946545646124,000461
2017-06-2646246445946115,000461
2017-06-2346346445945929,000459
2017-06-2245446345445747,000457
2017-06-2146746846046031,000460
2017-06-2045746745746771,000467
2017-06-1945445845445720,000457
2017-06-1644645544645475,000454
2017-06-1545445544544660,000446
2017-06-1445945945345443,000454
2017-06-1345445745145329,000453
2017-06-12457457452454111,000454
2017-06-0945545645245393,000453
2017-06-0845646045245377,000453
2017-06-0745445745145677,000456
2017-06-06456459453454104,000454
2017-06-0545946145645617,000456
2017-06-02462469460463119,000463
2017-06-0145045645045683,000456
2017-05-3144944944844959,000449
2017-05-3044745044044943,000449
2017-05-2944744844744722,000447
2017-05-2645145144344419,000444
2017-05-2544444944444843,000448
2017-05-2445145144644947,000449
2017-05-2344444643944334,000443
2017-05-2244744744444417,000444
2017-05-1944444443944259,000442
2017-05-1844644744244430,000444
2017-05-1745145444444646,000446
2017-05-1644145044144952,000449
2017-05-1544744743743980,000439
2017-05-12492494442448123,000448
2017-05-1148749148749134,000491
2017-05-1049449448849131,000491
2017-05-0949349549349433,000494
2017-05-0848649548649574,000495
2017-05-0248649048348653,000486
2017-05-0147348847048431,000484
2017-04-2847447547147152,000471
2017-04-2748148247247646,000476
2017-04-2647848447447846,000478
2017-04-2546648146647364,000473
2017-04-2446547246046641,000466
2017-04-2145646045645732,000457
2017-04-2045545845545559,000455
2017-04-1946346845545550,000455
2017-04-1845846845846034,000460
2017-04-1745445945345534,000455
2017-04-1446046245345343,000453
2017-04-1345145845045332,000453
2017-04-1245745845145823,000458
2017-04-1145846245746017,000460
2017-04-104604624594599,000459
2017-04-0746246445945933,000459
2017-04-0646246645945942,000459
2017-04-0546547446446840,000468
2017-04-0447748246947091,000470
2017-04-0347048146447456,000474
2017-03-3149349446746760,000467
2017-03-3049249848449325,000493
2017-03-2949349348549223,000492
2017-03-2849049949049457,000494
2017-03-2748449547948654,000486
2017-03-24497510485489107,000489
2017-03-2349049548649521,000495
2017-03-2249249548649437,000494
2017-03-2148949648949434,000494
2017-03-1749249649249668,000496
2017-03-1648949448749252,000492
2017-03-1549249248848919,000489
2017-03-1448449247649243,000492
2017-03-1348048348048123,000481
2017-03-1047647847347675,000476
2017-03-0947347447147335,000473
2017-03-0847547547147328,000473
2017-03-0747748047647739,000477
2017-03-0647647847247720,000477
2017-03-0347047947047738,000477
2017-03-0246248046247733,000477
2017-03-0145946144945626,000456
2017-02-2846547145846233,000462
2017-02-2747447446446525,000465
2017-02-2446747946647840,000478
2017-02-2346146746146512,000465
2017-02-2246647046246427,000464
2017-02-2146147146046431,000464
2017-02-2045546145546150,000461
2017-02-1745446045245557,000455
2017-02-1644245444245126,000451
2017-02-1543944943944455,000444
2017-02-1444745543543659,000436
2017-02-1344145844144485,000444
2017-02-1042644142544136,000441
2017-02-0943243542142131,000421
2017-02-0842843442343417,000434
2017-02-0743743742542544,000425
2017-02-0643643743643715,000437
2017-02-0344244242243636,000436
2017-02-0244544543844230,000442
2017-02-0143144443044327,000443
2017-01-3143743843343313,000433
2017-01-3044444543744260,000442
2017-01-2743944843744433,000444
2017-01-2644244443743743,000437
2017-01-2544744743743930,000439
2017-01-2444544544444529,000445
2017-01-2344344644344417,000444
2017-01-2043344343344350,000443
2017-01-1943043342543332,000433
2017-01-1841842541542417,000424
2017-01-1742843242542627,000426
2017-01-1643343342543019,000430
2017-01-1343443442843323,000433
2017-01-1243743743043126,000431
2017-01-1143843843343617,000436
2017-01-1043943943343830,000438
2017-01-0643344043343946,000439
2017-01-0543543542843338,000433
2017-01-0442643642543535,000435

分割・併合履歴 : [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株